BMV:MPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26,681.20	26,681.20	26,681.20	26,681.20	26,681.20	-2.59%	33
May 15, 2026	27,390.00	27,390.00	27,390.00	27,390.00	27,390.00	-0.84%	19
May 5, 2026	27,405.00	27,622.36	27,405.00	27,622.36	27,622.36	-1.87%	434
Apr 30, 2026	28,150.00	28,150.00	28,150.00	28,150.00	28,150.00	5.37%	333
Apr 21, 2026	25,809.90	26,715.90	25,809.90	26,715.90	26,715.90	3.51%	114
Apr 20, 2026	25,700.00	25,830.00	25,625.97	25,809.60	25,809.60	24.38%	951
Apr 7, 2026	20,750.49	20,750.49	20,750.49	20,750.49	20,750.49	9.79%	19
Mar 13, 2026	18,900.00	18,900.00	18,900.00	18,900.00	18,863.74	0.18%	6
Mar 10, 2026	17,820.00	18,866.78	17,820.00	18,866.78	18,830.59	5.93%	112
Mar 9, 2026	17,810.80	17,810.80	17,810.80	17,810.80	17,776.63	-9.24%	150
Mar 3, 2026	19,625.00	19,625.00	19,625.00	19,625.00	19,587.35	-6.05%	25
Feb 18, 2026	20,425.00	20,889.00	20,425.00	20,889.00	20,848.93	3.24%	1,003
Feb 17, 2026	20,232.95	20,232.95	20,232.95	20,232.95	20,194.13	-2.97%	100
Feb 9, 2026	20,852.62	20,852.62	20,852.62	20,852.62	20,812.62	14.45%	8
Jan 20, 2026	18,219.66	18,219.66	18,219.66	18,219.66	18,184.71	6.00%	100
Jan 7, 2026	17,188.00	17,188.00	17,188.00	17,188.00	17,155.03	1.87%	9
Dec 23, 2025	16,872.96	16,872.96	16,872.96	16,872.96	16,812.65	0.67%	52
Dec 18, 2025	16,761.17	16,761.17	16,761.17	16,761.17	16,701.26	-1.86%	50
Dec 16, 2025	17,079.00	17,079.00	17,079.00	17,079.00	17,017.95	-2.39%	12
Dec 2, 2025	17,292.88	17,498.00	17,292.88	17,498.00	17,435.46	2.94%	55
Dec 1, 2025	16,879.10	16,999.00	16,879.10	16,999.00	16,938.24	-1.82%	150
Nov 28, 2025	17,314.49	17,314.49	17,314.49	17,314.49	17,252.60	4.82%	200